Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
474,36-5,56 (-1,16%)
No fechamento: 04:00PM EDT
471,89 -2,47 (-0,52%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:440.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531C004400002024-05-29 1:57PM EDT2024-05-3136.3034.0536.10-1.09-2.92%3449468.70%
META240607C004400002024-05-24 2:49PM EDT2024-06-0738.4035.4536.500.00-2440843.51%
META240614C004400002024-05-29 9:53AM EDT2024-06-1440.9036.6038.10-0.80-1.92%41239.54%
META240621C004400002024-05-29 3:58PM EDT2024-06-2138.0038.0538.90-3.05-7.43%652,57935.54%
META240628C004400002024-05-29 1:58PM EDT2024-06-2841.0039.2040.90-0.60-1.44%264536.31%
META240705C004400002024-05-23 12:50PM EDT2024-07-0536.2039.5041.550.00--134.13%
META240719C004400002024-05-29 3:51PM EDT2024-07-1944.0943.6044.65-2.73-5.83%211,16734.64%
META240816C004400002024-05-29 3:07PM EDT2024-08-1655.2053.7555.45-3.10-5.32%2,51024,92442.11%
META240920C004400002024-05-29 12:22PM EDT2024-09-2061.2658.8560.85+0.41+0.67%157240.74%
META241018C004400002024-05-29 9:32AM EDT2024-10-1865.4262.0564.70-1.63-2.43%217740.08%
META241115C004400002024-05-24 11:55AM EDT2024-11-1573.0170.3573.200.00-111043.80%
META241220C004400002024-05-22 10:35AM EDT2024-12-2073.4074.5077.100.00-219442.86%
META250117C004400002024-05-29 2:43PM EDT2025-01-1779.5477.0080.05-1.01-1.25%174342.31%
META250321C004400002024-05-24 11:26AM EDT2025-03-2190.5085.8088.250.00-312142.72%
META250620C004400002024-05-24 3:23PM EDT2025-06-2099.6397.95100.750.00-385344.28%
META250919C004400002024-05-23 1:46PM EDT2025-09-19102.60106.95110.800.00-24144.87%
META251219C004400002024-05-16 10:07AM EDT2025-12-19119.83117.30120.100.00-111445.40%
META260116C004400002024-05-28 11:04AM EDT2026-01-16122.40118.75122.550.00-114045.43%
META260618C004400002024-05-29 3:17PM EDT2026-06-18135.28132.50136.35-0.79-0.58%27446.11%
META261218C004400002024-05-28 9:31AM EDT2026-12-18151.05146.35150.250.00-18746.44%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240531P004400002024-05-29 3:53PM EDT2024-05-310.060.060.07-0.03-33.33%3362,27945.70%
META240607P004400002024-05-29 3:57PM EDT2024-06-070.630.610.65+0.10+18.87%2431,04331.69%
META240614P004400002024-05-29 3:00PM EDT2024-06-141.541.581.67+0.09+6.21%6592,09830.27%
META240621P004400002024-05-29 3:58PM EDT2024-06-212.462.352.53+0.63+34.43%1305,04528.74%
META240628P004400002024-05-29 3:52PM EDT2024-06-283.452.953.45+0.38+12.38%4555728.03%
META240705P004400002024-05-29 3:39PM EDT2024-07-054.003.904.50+0.24+6.38%149127.93%
META240719P004400002024-05-29 3:53PM EDT2024-07-196.256.106.40+0.95+17.92%552,65627.59%
META240816P004400002024-05-29 3:51PM EDT2024-08-1615.1214.9515.65+0.52+3.56%503,43735.09%
META240920P004400002024-05-28 1:28PM EDT2024-09-2017.3317.7018.70+0.03+0.17%112,77132.52%
META241018P004400002024-05-29 12:16PM EDT2024-10-1819.7018.9021.15+0.24+1.23%779731.48%
META241115P004400002024-05-29 3:25PM EDT2024-11-1526.1626.1026.85-0.04-0.15%1121333.68%
META241220P004400002024-05-24 3:51PM EDT2024-12-2027.7528.3029.60-0.66-2.32%1085532.80%
META250117P004400002024-05-29 3:19PM EDT2025-01-1730.1029.9031.05+1.05+3.61%1270831.82%
META250321P004400002024-05-28 3:23PM EDT2025-03-2135.6935.8037.350.00-313032.26%
META250620P004400002024-05-28 10:21AM EDT2025-06-2042.6842.1543.100.00-3049431.41%
META250919P004400002024-05-21 12:34PM EDT2025-09-1953.0047.7550.300.00-43231.86%
META251219P004400002024-05-29 2:47PM EDT2025-12-1953.5553.1054.35-3.50-6.13%79331.05%
META260116P004400002024-05-28 11:58AM EDT2026-01-1654.7054.3555.550.00-4432830.85%
META260618P004400002024-05-17 9:30AM EDT2026-06-1865.0060.6564.400.00-21731.04%
META261218P004400002024-05-28 11:32AM EDT2026-12-1869.2367.8071.250.00-129730.29%